ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000050/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183000,11059050,6030,6030,6030,6030,392
20241205,182900,11059050,6030,6030,6030,6030,0
20241205,182800,11059050,6030,6030,6030,6030,0
20241205,182700,11059050,6030,6030,6030,6030,0
20241205,182600,11059050,6030,6030,6030,6030,0
20241205,182500,11059050,6030,6030,6030,6030,0
20241205,182400,11059050,6030,6030,6030,6030,0
20241205,182300,11059050,6030,6030,6030,6030,0
20241205,182200,11059050,6030,6030,6030,6030,0
20241205,182100,11059050,6030,6030,6030,6030,0
20241205,182000,11059050,6030,6030,6030,6030,0
20241205,181900,11059050,6030,6030,6030,6030,0
20241205,181800,11059050,6030,6030,6030,6030,0
20241205,181700,11059050,6030,6030,6030,6030,0
20241205,181600,11059050,6030,6030,6030,6030,0
20241205,181500,11059050,6030,6030,6030,6030,0
20241205,181400,11059050,6030,6030,6030,6030,0
20241205,181300,11059050,6030,6030,6030,6030,0
20241205,181200,11059050,6030,6030,6030,6030,0
20241205,181100,11059050,6030,6030,6030,6030,0
20241205,181000,11059050,6030,6030,6030,6030,0
20241205,180900,11059050,6030,6030,6030,6030,0
20241205,180800,11059050,6030,6030,6030,6030,0
20241205,180700,11059050,6030,6030,6030,6030,0
20241205,180600,11059050,6030,6030,6030,6030,0
20241205,180500,11059050,6030,6030,6030,6030,0
20241205,180400,11059050,6030,6030,6030,6030,0
20241205,180300,11059050,6030,6030,6030,6030,0
20241205,180200,11059050,6030,6030,6030,6030,0
20241205,180100,11059050,6030,6030,6030,6030,0
20241205,180000,11059050,6030,6030,6030,6030,392
20241205,175900,11059050,6030,6030,6030,6030,0
20241205,175800,11059050,6030,6030,6030,6030,0
20241205,175700,11059050,6030,6030,6030,6030,0
20241205,175600,11059050,6030,6030,6030,6030,0
20241205,175500,11059050,6030,6030,6030,6030,0
20241205,175400,11059050,6030,6030,6030,6030,0
20241205,175300,11059050,6030,6030,6030,6030,0
20241205,175200,11059050,6030,6030,6030,6030,0
20241205,175100,11059050,6030,6030,6030,6030,0
20241205,175000,11059050,6030,6030,6030,6030,0
20241205,174900,11059050,6030,6030,6030,6030,0
20241205,174800,11059050,6030,6030,6030,6030,0
20241205,174700,11059050,6030,6030,6030,6030,0
20241205,174600,11059050,6030,6030,6030,6030,0
20241205,174500,11059050,6030,6030,6030,6030,0
20241205,174400,11059050,6030,6030,6030,6030,0
20241205,174300,11059050,6030,6030,6030,6030,0
20241205,174200,11059050,6030,6030,6030,6030,0
20241205,174100,11059050,6030,6030,6030,6030,0
20241205,174000,11059050,6030,6030,6030,6030,0
20241205,173900,11059050,6030,6030,6030,6030,0
20241205,173800,11059050,6030,6030,6030,6030,0
20241205,173700,11059050,6030,6030,6030,6030,0
20241205,173600,11059050,6030,6030,6030,6030,0
20241205,173500,11059050,6030,6030,6030,6030,0
20241205,173400,11059050,6030,6030,6030,6030,0
20241205,173300,11059050,6030,6030,6030,6030,0
20241205,173200,11059050,6030,6030,6030,6030,0
20241205,173100,11059050,6030,6030,6030,6030,0
20241205,173000,11059050,6030,6030,6030,6030,392
20241205,172900,11059050,6030,6030,6030,6030,0
20241205,172800,11059050,6030,6030,6030,6030,0
20241205,172700,11059050,6030,6030,6030,6030,0
20241205,172600,11059050,6030,6030,6030,6030,0
20241205,172500,11059050,6030,6030,6030,6030,0
20241205,172400,11059050,6030,6030,6030,6030,0
20241205,172300,11059050,6030,6030,6030,6030,0
20241205,172200,11059050,6030,6030,6030,6030,0
20241205,172100,11059050,6030,6030,6030,6030,0
20241205,172000,11059050,6030,6030,6030,6030,0
20241205,171900,11059050,6030,6030,6030,6030,0
20241205,171800,11059050,6030,6030,6030,6030,0
20241205,171700,11059050,6030,6030,6030,6030,0
20241205,171600,11059050,6030,6030,6030,6030,0
20241205,171500,11059050,6030,6030,6030,6030,0
20241205,171400,11059050,6030,6030,6030,6030,0
20241205,171300,11059050,6030,6030,6030,6030,0
20241205,171200,11059050,6030,6030,6030,6030,0
20241205,171100,11059050,6030,6030,6030,6030,0
20241205,171000,11059050,6030,6030,6030,6030,0
20241205,170900,11059050,6030,6030,6030,6030,0
20241205,170800,11059050,6030,6030,6030,6030,0
20241205,170700,11059050,6030,6030,6030,6030,0
20241205,170600,11059050,6030,6030,6030,6030,0
20241205,170500,11059050,6030,6030,6030,6030,0
20241205,170400,11059050,6030,6030,6030,6030,0
20241205,170300,11059050,6030,6030,6030,6030,0
20241205,170200,11059050,6030,6030,6030,6030,0
20241205,170100,11059050,6030,6030,6030,6030,0
20241205,170000,11059050,6030,6030,6030,6030,392
20241205,165900,11059050,6030,6030,6030,6030,0
20241205,165800,11059050,6030,6030,6030,6030,0
20241205,165700,11059050,6030,6030,6030,6030,0
20241205,165600,11059050,6030,6030,6030,6030,0
20241205,165500,11059050,6030,6030,6030,6030,0
20241205,165400,11059050,6030,6030,6030,6030,0
20241205,165300,11059050,6030,6030,6030,6030,0
20241205,165200,11059050,6030,6030,6030,6030,0
20241205,165100,11059050,6030,6030,6030,6030,0
20241205,165000,11059050,6030,6030,6030,6030,0
20241205,164900,11059050,6030,6030,6030,6030,0
20241205,164800,11059050,6030,6030,6030,6030,0
20241205,164700,11059050,6030,6030,6030,6030,0
20241205,164600,11059050,6030,6030,6030,6030,0
20241205,164500,11059050,6030,6030,6030,6030,0
20241205,164400,11059050,6030,6030,6030,6030,0
20241205,164300,11059050,6030,6030,6030,6030,0
20241205,164200,11059050,6030,6030,6030,6030,0
20241205,164100,11059050,6030,6030,6030,6030,0
20241205,164000,11059050,6030,6030,6030,6030,0
20241205,163900,11059050,6030,6030,6030,6030,0
20241205,163800,11059050,6030,6030,6030,6030,0
20241205,163700,11059050,6030,6030,6030,6030,0
20241205,163600,11059050,6030,6030,6030,6030,0
20241205,163500,11059050,6030,6030,6030,6030,0
20241205,163400,11059050,6030,6030,6030,6030,0
20241205,163300,11059050,6030,6030,6030,6030,0
20241205,163200,11059050,6030,6030,6030,6030,0
20241205,163100,11059050,6030,6030,6030,6030,0
20241205,163000,11059050,6030,6030,6030,6030,392
20241205,162900,11059050,6030,6030,6030,6030,0
20241205,162800,11059050,6030,6030,6030,6030,0
20241205,162700,11059050,6030,6030,6030,6030,0
20241205,162600,11059050,6030,6030,6030,6030,0
20241205,162500,11059050,6030,6030,6030,6030,0
20241205,162400,11059050,6030,6030,6030,6030,0
20241205,162300,11059050,6030,6030,6030,6030,0
20241205,162200,11059050,6030,6030,6030,6030,0
20241205,162100,11059050,6030,6030,6030,6030,0
20241205,162000,11059050,6030,6030,6030,6030,0
20241205,161900,11059050,6030,6030,6030,6030,0
20241205,161800,11059050,6030,6030,6030,6030,0
20241205,161700,11059050,6030,6030,6030,6030,0
20241205,161600,11059050,6030,6030,6030,6030,0
20241205,161500,11059050,6030,6030,6030,6030,0
20241205,161400,11059050,6030,6030,6030,6030,0
20241205,161300,11059050,6030,6030,6030,6030,0
20241205,161200,11059050,6030,6030,6030,6030,0
20241205,161100,11059050,6030,6030,6030,6030,0
20241205,161000,11059050,6030,6030,6030,6030,0
20241205,160900,11059050,6030,6030,6030,6030,0
20241205,160800,11059050,6030,6030,6030,6030,0
20241205,160700,11059050,6030,6030,6030,6030,0
20241205,160600,11059050,6030,6030,6030,6030,0
20241205,160500,11059050,6030,6030,6030,6030,0
20241205,160400,11059050,6030,6030,6030,6030,0
20241205,160300,11059050,6030,6030,6030,6030,0
20241205,160200,11059050,6030,6030,6030,6030,0
20241205,160100,11059050,6030,6030,6030,6030,0
20241205,160000,11059050,6030,6030,6030,6030,392
20241205,155900,11059050,6030,6030,6030,6030,0
20241205,155800,11059050,6030,6030,6030,6030,0
20241205,155700,11059050,6030,6030,6030,6030,0
20241205,155600,11059050,6030,6030,6030,6030,0
20241205,155500,11059050,6030,6030,6030,6030,0
20241205,155400,11059050,6030,6030,6030,6030,0
20241205,155300,11059050,6030,6030,6030,6030,0
20241205,155200,11059050,6030,6030,6030,6030,0
20241205,155100,11059050,6030,6030,6030,6030,0
20241205,155000,11059050,6030,6030,6030,6030,0
20241205,154900,11059050,6030,6030,6030,6030,0
20241205,154800,11059050,6030,6030,6030,6030,0
20241205,154700,11059050,6030,6030,6030,6030,0
20241205,154600,11059050,6030,6030,6030,6030,0
20241205,154500,11059050,6030,6030,6030,6030,0
20241205,154400,11059050,6030,6030,6030,6030,0
20241205,154300,11059050,6030,6030,6030,6030,0
20241205,154200,11059050,6030,6030,6030,6030,0
20241205,154100,11059050,6030,6030,6030,6030,0
20241205,154000,11059050,6030,6030,6030,6030,0
20241205,153900,11059050,6030,6030,6030,6030,0
20241205,153800,11059050,6030,6030,6030,6030,0
20241205,153700,11059050,6030,6030,6030,6030,0
20241205,153600,11059050,6030,6030,6030,6030,0
20241205,153500,11059050,6030,6030,6030,6030,0
20241205,153400,11059050,6030,6030,6030,6030,0
20241205,153300,11059050,6030,6030,6030,6030,0
20241205,153200,11059050,6030,6030,6030,6030,0
20241205,153100,11059050,6030,6030,6030,6030,0
20241205,153000,11059050,6030,6030,6030,6030,784
20241205,152900,8695290,6030,6030,6030,6030,0
20241205,152800,8695290,6030,6030,6030,6030,0
20241205,152700,8695290,6030,6030,6030,6030,0
20241205,152600,8695290,6030,6030,6030,6030,0
20241205,152500,8695290,6030,6030,6030,6030,0
20241205,152400,8695290,6030,6030,6030,6030,0
20241205,152300,8695290,6030,6030,6030,6030,0
20241205,152200,8695290,6030,6030,6030,6030,0
20241205,152100,8695290,6030,6030,6030,6030,0
20241205,152000,8695290,6030,6030,6030,6030,0
20241205,151900,8695290,6030,6030,6030,6030,0
20241205,151800,8695290,6030,6030,6030,6030,0
20241205,151700,8695290,6030,6030,6030,6030,0
20241205,151600,8695290,6030,6030,6030,6030,0
20241205,151500,8695290,6030,6030,6030,6030,0
20241205,151400,8695290,6030,6030,6030,6030,0
20241205,151300,8695290,6030,6030,6030,6030,0
20241205,151200,8695290,6030,6030,6030,6030,0
20241205,151100,8695290,6030,6030,6030,6030,0
20241205,151000,8695290,6030,6030,6030,6030,0
20241205,150900,8695290,6030,6030,6030,6030,0
20241205,150800,8695290,6030,6030,6030,6030,0
20241205,150700,8695290,6030,6030,6030,6030,0
20241205,150600,8695290,6030,6030,6030,6030,0
20241205,150500,8695290,6030,6020,6070,6020,312
20241205,150400,6810720,6040,6040,6040,6040,0
20241205,150300,6810720,6040,6040,6040,6040,0
20241205,150200,6810720,6040,6040,6040,6040,0
20241205,150100,6810720,6040,6040,6040,6040,0
20241205,150000,6810720,6040,6040,6040,6040,10
20241205,145900,6750320,6030,6030,6030,6030,2
20241205,145800,6738260,6020,6020,6020,6020,0
20241205,145700,6738260,6020,6020,6020,6020,1
20241205,145600,6732240,6020,6020,6020,6020,0
20241205,145500,6732240,6020,6020,6020,6020,0
20241205,145400,6732240,6020,6020,6020,6020,3
20241205,145300,6714180,6020,6020,6020,6020,6
20241205,145200,6678060,6020,6020,6020,6020,1
20241205,145100,6672040,6010,6010,6010,6010,0
20241205,145000,6672040,6010,6010,6010,6010,0
20241205,144900,6672040,6010,6010,6010,6010,0
20241205,144800,6672040,6010,6010,6010,6010,0
20241205,144700,6672040,6010,6010,6010,6010,0
20241205,144600,6672040,6010,6010,6010,6010,0
20241205,144500,6672040,6010,6010,6010,6010,0
20241205,144400,6672040,6010,6010,6010,6010,0
20241205,144300,6672040,6010,6010,6010,6010,0
20241205,144200,6672040,6010,6010,6010,6010,0
20241205,144100,6672040,6010,6010,6010,6010,0
20241205,144000,6672040,6010,6010,6010,6010,0
20241205,143900,6672040,6010,6010,6010,6010,0
20241205,143800,6672040,6010,6010,6010,6010,0
20241205,143700,6672040,6010,6010,6010,6010,0
20241205,143600,6672040,6010,6010,6010,6010,0
20241205,143500,6672040,6010,6010,6010,6010,0
20241205,143400,6672040,6010,6010,6010,6010,0
20241205,143300,6672040,6010,6010,6010,6010,0
20241205,143200,6672040,6010,6010,6010,6010,0
20241205,143100,6672040,6010,6010,6010,6010,0
20241205,143000,6672040,6010,6010,6010,6010,0
20241205,142900,6672040,6010,6010,6010,6010,0
20241205,142800,6672040,6010,6010,6010,6010,0
20241205,142700,6672040,6010,6010,6010,6010,0
20241205,142600,6672040,6010,6010,6010,6010,0
20241205,142500,6672040,6010,6010,6010,6010,0
20241205,142400,6672040,6010,6010,6010,6010,0
20241205,142300,6672040,6010,6010,6010,6010,0
20241205,142200,6672040,6010,6010,6010,6010,0
20241205,142100,6672040,6010,6010,6010,6010,0
20241205,142000,6672040,6010,6010,6010,6010,0
20241205,141900,6672040,6010,6010,6010,6010,0
20241205,141800,6672040,6010,6010,6010,6010,0
20241205,141700,6672040,6010,6010,6010,6010,0
20241205,141600,6672040,6010,6010,6010,6010,0
20241205,141500,6672040,6010,6010,6010,6010,0
20241205,141400,6672040,6010,6030,6030,6010,176
20241205,141300,5614180,6040,6040,6040,6040,0
20241205,141200,5614180,6040,6040,6040,6040,0
20241205,141100,5614180,6040,6040,6040,6040,0
20241205,141000,5614180,6040,6040,6040,6040,0
20241205,140900,5614180,6040,6040,6040,6040,0
20241205,140800,5614180,6040,6040,6040,6040,0
20241205,140700,5614180,6040,6040,6040,6040,0
20241205,140600,5614180,6040,6040,6040,6040,0
20241205,140500,5614180,6040,6040,6040,6040,0
20241205,140400,5614180,6040,6040,6040,6040,0
20241205,140300,5614180,6040,6040,6040,6040,0
20241205,140200,5614180,6040,6040,6040,6040,0
20241205,140100,5614180,6040,6040,6040,6040,0
20241205,140000,5614180,6040,6040,6040,6040,0
20241205,135900,5614180,6040,6040,6040,6040,0
20241205,135800,5614180,6040,6040,6040,6040,0
20241205,135700,5614180,6040,6040,6040,6040,0
20241205,135600,5614180,6040,6040,6040,6040,0
20241205,135500,5614180,6040,6040,6040,6040,0
20241205,135400,5614180,6040,6040,6040,6040,0
20241205,135300,5614180,6040,6040,6040,6040,0
20241205,135200,5614180,6040,6040,6040,6040,0
20241205,135100,5614180,6040,6040,6040,6040,0
20241205,135000,5614180,6040,6040,6040,6040,0
20241205,134900,5614180,6040,6040,6040,6040,0
20241205,134800,5614180,6040,6040,6040,6040,0
20241205,134700,5614180,6040,6040,6040,6040,0
20241205,134600,5614180,6040,6040,6040,6040,0
20241205,134500,5614180,6040,6040,6040,6040,0
20241205,134400,5614180,6040,6040,6040,6040,0
20241205,134300,5614180,6040,6040,6040,6040,0
20241205,134200,5614180,6040,6040,6040,6040,0
20241205,134100,5614180,6040,6040,6040,6040,0
20241205,134000,5614180,6040,6040,6040,6040,0
20241205,133900,5614180,6040,6040,6040,6040,0
20241205,133800,5614180,6040,6040,6040,6040,0
20241205,133700,5614180,6040,6040,6040,6040,0
20241205,133600,5614180,6040,6040,6040,6040,0
20241205,133500,5614180,6040,6040,6040,6040,0
20241205,133400,5614180,6040,6040,6040,6040,0
20241205,133300,5614180,6040,6040,6040,6040,0
20241205,133200,5614180,6040,6040,6040,6040,0
20241205,133100,5614180,6040,6040,6040,6040,0
20241205,133000,5614180,6040,6040,6040,6040,0
20241205,132900,5614180,6040,6040,6040,6040,0
20241205,132800,5614180,6040,6040,6040,6040,0
20241205,132700,5614180,6040,6040,6040,6040,0
20241205,132600,5614180,6040,6040,6040,6040,0
20241205,132500,5614180,6040,6040,6040,6040,0
20241205,132400,5614180,6040,6040,6040,6040,0
20241205,132300,5614180,6040,6040,6040,6040,0
20241205,132200,5614180,6040,6040,6040,6040,0
20241205,132100,5614180,6040,6040,6040,6040,1
20241205,132000,5608140,6040,6040,6040,6040,0
20241205,131900,5608140,6040,6040,6040,6040,0
20241205,131800,5608140,6040,6040,6040,6040,0
20241205,131700,5608140,6040,6040,6040,6040,0
20241205,131600,5608140,6040,6050,6050,6040,33
20241205,131500,5408500,6070,6070,6070,6070,0
20241205,131400,5408500,6070,6070,6070,6070,0
20241205,131300,5408500,6070,6070,6070,6070,0
20241205,131200,5408500,6070,6070,6070,6070,0
20241205,131100,5408500,6070,6070,6070,6070,0
20241205,131000,5408500,6070,6070,6070,6070,0
20241205,130900,5408500,6070,6070,6070,6070,0
20241205,130800,5408500,6070,6070,6070,6070,0
20241205,130700,5408500,6070,6070,6070,6070,0
20241205,130600,5408500,6070,6070,6070,6070,0
20241205,130500,5408500,6070,6070,6070,6070,0
20241205,130400,5408500,6070,6070,6070,6070,0
20241205,130300,5408500,6070,6070,6070,6070,0
20241205,130200,5408500,6070,6070,6070,6070,0
20241205,130100,5408500,6070,6070,6070,6070,0
20241205,130000,5408500,6070,6070,6070,6070,0
20241205,125900,5408500,6070,6070,6070,6070,0
20241205,125800,5408500,6070,6070,6070,6070,1
20241205,125700,5402430,6070,6070,6070,6070,0
20241205,125600,5402430,6070,6070,6070,6070,0
20241205,125500,5402430,6070,6070,6070,6070,0
20241205,125400,5402430,6070,6070,6070,6070,0
20241205,125300,5402430,6070,6070,6070,6070,2
20241205,125200,5390290,6070,6070,6070,6070,0
20241205,125100,5390290,6070,6070,6070,6070,0
20241205,125000,5390290,6070,6070,6070,6070,0
20241205,124900,5390290,6070,6070,6070,6070,0
20241205,124800,5390290,6070,6070,6070,6070,1
20241205,124700,5384220,6070,6070,6070,6070,0
20241205,124600,5384220,6070,6070,6070,6070,0
20241205,124500,5384220,6070,6070,6070,6070,0
20241205,124400,5384220,6070,6070,6070,6070,0
20241205,124300,5384220,6070,6070,6070,6070,2
20241205,124200,5372080,6070,6070,6070,6070,0
20241205,124100,5372080,6070,6070,6070,6070,0
20241205,124000,5372080,6070,6070,6070,6070,0
20241205,123900,5372080,6070,6070,6070,6070,1
20241205,123800,5366010,6070,6070,6070,6070,0
20241205,123700,5366010,6070,6070,6070,6070,0
20241205,123600,5366010,6070,6070,6070,6070,0
20241205,123500,5366010,6070,6070,6070,6070,0
20241205,123400,5366010,6070,6070,6070,6070,2
20241205,123300,5353870,6070,6070,6070,6070,0
20241205,123200,5353870,6070,6070,6070,6070,0
20241205,123100,5353870,6070,6070,6070,6070,0
20241205,123000,5353870,6070,6070,6070,6070,0
20241205,122900,5353870,6070,6070,6070,6070,1
20241205,122800,5347800,6070,6070,6070,6070,0
20241205,122700,5347800,6070,6070,6070,6070,0
20241205,122600,5347800,6070,6070,6070,6070,0
20241205,122500,5347800,6070,6070,6070,6070,0
20241205,122400,5347800,6070,6070,6070,6070,2
20241205,122300,5335660,6050,6050,6050,6050,0
20241205,122200,5335660,6050,6050,6050,6050,1
20241205,122100,5329610,6070,6070,6070,6070,0
20241205,122000,5329610,6070,6070,6070,6070,0
20241205,121900,5329610,6070,6070,6070,6070,1
20241205,121800,5323540,6070,6070,6070,6070,0
20241205,121700,5323540,6070,6070,6070,6070,0
20241205,121600,5323540,6070,6070,6070,6070,0
20241205,121500,5323540,6070,6070,6070,6070,0
20241205,121400,5323540,6070,6070,6070,6070,2
20241205,121300,5311400,6070,6070,6070,6070,0
20241205,121200,5311400,6070,6070,6070,6070,0
20241205,121100,5311400,6070,6070,6070,6070,0
20241205,121000,5311400,6070,6070,6070,6070,0
20241205,120900,5311400,6070,6070,6070,6070,1
20241205,120800,5305330,6070,6070,6070,6070,0
20241205,120700,5305330,6070,6070,6070,6070,0
20241205,120600,5305330,6070,6070,6070,6070,0
20241205,120500,5305330,6070,6070,6070,6070,2
20241205,120400,5293190,6070,6070,6070,6070,0
20241205,120300,5293190,6070,6070,6070,6070,0
20241205,120200,5293190,6070,6070,6070,6070,0
20241205,120100,5293190,6070,6070,6070,6070,0
20241205,120000,5293190,6070,6070,6070,6070,1
20241205,115900,5287120,6070,6070,6070,6070,0
20241205,115800,5287120,6070,6070,6070,6070,0
20241205,115700,5287120,6070,6070,6070,6070,0
20241205,115600,5287120,6070,6070,6070,6070,0
20241205,115500,5287120,6070,6070,6070,6070,2
20241205,115400,5274980,6070,6070,6070,6070,0
20241205,115300,5274980,6070,6070,6070,6070,0
20241205,115200,5274980,6070,6070,6070,6070,0
20241205,115100,5274980,6070,6070,6070,6070,0
20241205,115000,5274980,6070,6070,6070,6070,1
20241205,114900,5268910,6070,6070,6070,6070,0
20241205,114800,5268910,6070,6070,6070,6070,0
20241205,114700,5268910,6070,6070,6070,6070,0
20241205,114600,5268910,6070,6070,6070,6070,0
20241205,114500,5268910,6070,6070,6070,6070,2
20241205,114400,5256770,6060,6060,6060,6060,0
20241205,114300,5256770,6060,6060,6060,6060,0
20241205,114200,5256770,6060,6060,6060,6060,0
20241205,114100,5256770,6060,6060,6060,6060,0
20241205,114000,5256770,6060,6060,6060,6060,2
20241205,113900,5244650,6060,6060,6060,6060,0
20241205,113800,5244650,6060,6060,6060,6060,0
20241205,113700,5244650,6060,6060,6060,6060,0
20241205,113600,5244650,6060,6060,6060,6060,0
20241205,113500,5244650,6060,6060,6060,6060,1
20241205,113400,5238590,6050,6050,6050,6050,0
20241205,113300,5238590,6050,6050,6050,6050,0
20241205,113200,5238590,6050,6050,6050,6050,0
20241205,113100,5238590,6050,6050,6050,6050,1
20241205,113000,5232540,6070,6070,6070,6070,1
20241205,112900,5226470,6070,6070,6070,6070,0
20241205,112800,5226470,6070,6070,6070,6070,0
20241205,112700,5226470,6070,6070,6070,6070,0
20241205,112600,5226470,6070,6070,6070,6070,2
20241205,112500,5214330,6070,6070,6070,6070,0
20241205,112400,5214330,6070,6070,6070,6070,0
20241205,112300,5214330,6070,6070,6070,6070,0
20241205,112200,5214330,6070,6070,6070,6070,0
20241205,112100,5214330,6070,6070,6070,6070,1
20241205,112000,5208260,6070,6070,6070,6070,0
20241205,111900,5208260,6070,6070,6070,6070,0
20241205,111800,5208260,6070,6070,6070,6070,0
20241205,111700,5208260,6070,6070,6070,6070,0
20241205,111600,5208260,6070,6070,6070,6070,2
20241205,111500,5196120,6070,6070,6070,6070,0
20241205,111400,5196120,6070,6070,6070,6070,0
20241205,111300,5196120,6070,6070,6070,6070,0
20241205,111200,5196120,6070,6070,6070,6070,0
20241205,111100,5196120,6070,6070,6070,6070,1
20241205,111000,5190050,6050,6050,6050,6050,0
20241205,110900,5190050,6050,6050,6050,6050,0
20241205,110800,5190050,6050,6050,6050,6050,0
20241205,110700,5190050,6050,6050,6050,6050,0
20241205,110600,5190050,6050,6120,6130,6050,405
20241205,110500,2730590,6120,6120,6120,6120,0
20241205,110400,2730590,6120,6120,6120,6120,0
20241205,110300,2730590,6120,6120,6120,6120,0
20241205,110200,2730590,6120,6120,6120,6120,0
20241205,110100,2730590,6120,6120,6120,6120,2
20241205,110000,2718350,6120,6120,6120,6120,0
20241205,105900,2718350,6120,6120,6120,6120,0
20241205,105800,2718350,6120,6120,6120,6120,0
20241205,105700,2718350,6120,6120,6120,6120,0
20241205,105600,2718350,6120,6120,6120,6120,2
20241205,105500,2706110,6130,6130,6130,6130,0
20241205,105400,2706110,6130,6130,6130,6130,0
20241205,105300,2706110,6130,6130,6130,6130,0
20241205,105200,2706110,6130,6120,6130,6120,2
20241205,105100,2693860,6080,6080,6080,6080,0
20241205,105000,2693860,6080,6080,6080,6080,0
20241205,104900,2693860,6080,6080,6080,6080,1
20241205,104800,2687780,6120,6120,6120,6120,0
20241205,104700,2687780,6120,6070,6120,6070,2
20241205,104600,2675590,6120,6120,6120,6120,0
20241205,104500,2675590,6120,6120,6120,6120,0
20241205,104400,2675590,6120,6120,6120,6120,0
20241205,104300,2675590,6120,6120,6120,6120,0
20241205,104200,2675590,6120,6070,6120,6070,2
20241205,104100,2663400,6100,6120,6120,6100,2
20241205,104000,2651180,6100,6100,6100,6100,0
20241205,103900,2651180,6100,6090,6100,6090,12
20241205,103800,2577990,6100,6100,6100,6100,0
20241205,103700,2577990,6100,6090,6100,6090,2
20241205,103600,2565800,6060,6060,6060,6060,0
20241205,103500,2565800,6060,6060,6060,6060,0
20241205,103400,2565800,6060,6060,6060,6060,2
20241205,103300,2553680,6100,6100,6100,6100,0
20241205,103200,2553680,6100,6070,6100,6070,2
20241205,103100,2541510,6120,6120,6120,6120,0
20241205,103000,2541510,6120,6120,6120,6120,0
20241205,102900,2541510,6120,6120,6120,6120,0
20241205,102800,2541510,6120,6120,6120,6120,0
20241205,102700,2541510,6120,6060,6120,6060,5
20241205,102600,2511140,6130,6090,6130,6070,29
20241205,102500,2334490,6090,6090,6090,6090,0
20241205,102400,2334490,6090,6090,6090,6090,0
20241205,102300,2334490,6090,6090,6090,6090,1
20241205,102200,2328400,6060,6060,6060,6060,1
20241205,102100,2322340,6060,6060,6060,6060,0
20241205,102000,2322340,6060,6060,6060,6060,0
20241205,101900,2322340,6060,6060,6060,6060,0
20241205,101800,2322340,6060,6060,6060,6060,0
20241205,101700,2322340,6060,6060,6060,6060,1
20241205,101600,2316280,6060,6060,6060,6060,0
20241205,101500,2316280,6060,6060,6060,6060,0
20241205,101400,2316280,6060,6060,6060,6060,0
20241205,101300,2316280,6060,6060,6060,6060,1
20241205,101200,2310220,6050,6050,6050,6050,0
20241205,101100,2310220,6050,6050,6050,6050,0
20241205,101000,2310220,6050,6050,6050,6050,80
20241205,100900,1826220,6050,6050,6050,6050,0
20241205,100800,1826220,6050,6040,6050,6040,11
20241205,100700,1759760,6040,6040,6040,6040,0
20241205,100600,1759760,6040,6040,6040,6040,0
20241205,100500,1759760,6040,6040,6040,6040,0
20241205,100400,1759760,6040,6040,6040,6040,0
20241205,100300,1759760,6040,6040,6040,6040,1
20241205,100200,1753720,6030,6030,6030,6030,0
20241205,100100,1753720,6030,6030,6030,6030,0
20241205,100000,1753720,6030,6030,6030,6030,0
20241205,095900,1753720,6030,6030,6030,6030,0
20241205,095800,1753720,6030,6030,6040,6030,3
20241205,095700,1735620,6040,6040,6040,6040,0
20241205,095600,1735620,6040,6040,6040,6040,0
20241205,095500,1735620,6040,6040,6040,6040,0
20241205,095400,1735620,6040,6040,6040,6040,0
20241205,095300,1735620,6040,6030,6040,6030,2
20241205,095200,1723550,6040,6030,6040,6030,2
20241205,095100,1711480,6040,6040,6040,6040,0
20241205,095000,1711480,6040,6040,6040,6040,0
20241205,094900,1711480,6040,6040,6040,6040,0
20241205,094800,1711480,6040,6030,6040,6030,2
20241205,094700,1699410,6040,6040,6040,6040,0
20241205,094600,1699410,6040,6040,6040,6040,0
20241205,094500,1699410,6040,6040,6040,6040,0
20241205,094400,1699410,6040,6040,6040,6040,0
20241205,094300,1699410,6040,6030,6040,6030,2
20241205,094200,1687340,6040,6040,6040,6040,0
20241205,094100,1687340,6040,6040,6040,6040,0
20241205,094000,1687340,6040,6040,6040,6040,0
20241205,093900,1687340,6040,6040,6040,6040,2
20241205,093800,1675260,6040,6040,6040,6040,0
20241205,093700,1675260,6040,6040,6040,6040,0
20241205,093600,1675260,6040,6040,6040,6040,0
20241205,093500,1675260,6040,6040,6040,6040,0
20241205,093400,1675260,6040,6040,6040,6040,1
20241205,093300,1669220,6040,6040,6040,6040,0
20241205,093200,1669220,6040,6040,6040,6040,0
20241205,093100,1669220,6040,6040,6040,6040,0
20241205,093000,1669220,6040,6040,6040,6040,0
20241205,092900,1669220,6040,6040,6040,6040,1
20241205,092800,1663180,6040,6040,6040,6040,0
20241205,092700,1663180,6040,6040,6040,6040,0
20241205,092600,1663180,6040,6040,6040,6040,0
20241205,092500,1663180,6040,6040,6040,6040,0
20241205,092400,1663180,6040,6040,6040,6040,1
20241205,092300,1657140,6040,6040,6040,6040,0
20241205,092200,1657140,6040,6040,6040,6040,0
20241205,092100,1657140,6040,6040,6040,6040,0
20241205,092000,1657140,6040,6040,6040,6040,0
20241205,091900,1657140,6040,6040,6040,6040,1
20241205,091800,1651100,6040,6040,6040,6040,0
20241205,091700,1651100,6040,6040,6040,6040,0
20241205,091600,1651100,6040,6040,6040,6040,0
20241205,091500,1651100,6040,6040,6040,6040,1
20241205,091400,1645060,6020,6020,6020,6020,1
20241205,091300,1639040,6050,6020,6060,6000,118
20241205,091200,930190,6010,6010,6090,6010,17
20241205,091100,827490,6040,6040,6040,6010,12
20241205,091000,755160,6070,6070,6070,6070,0
20241205,090900,755160,6070,6090,6090,6070,2
20241205,090800,743000,6110,6110,6110,6110,0
20241205,090700,743000,6110,6110,6110,6110,0
20241205,090600,743000,6110,6110,6110,6110,0
20241205,090500,743000,6110,6110,6110,6110,1
20241205,090400,736890,6090,6090,6090,6090,0
20241205,090300,736890,6090,6090,6090,6090,0
20241205,090200,736890,6090,6090,6090,6090,0
20241205,090100,736890,6090,6090,6090,6090,0
20241205,090000,736890,6090,6090,6090,6090,121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183000 11059050 6030 6030 6030 6030 392
3 20241205 182900 11059050 6030 6030 6030 6030 0
4 20241205 182800 11059050 6030 6030 6030 6030 0
5 20241205 182700 11059050 6030 6030 6030 6030 0
6 20241205 182600 11059050 6030 6030 6030 6030 0
7 20241205 182500 11059050 6030 6030 6030 6030 0
8 20241205 182400 11059050 6030 6030 6030 6030 0
9 20241205 182300 11059050 6030 6030 6030 6030 0
10 20241205 182200 11059050 6030 6030 6030 6030 0
11 20241205 182100 11059050 6030 6030 6030 6030 0
12 20241205 182000 11059050 6030 6030 6030 6030 0
13 20241205 181900 11059050 6030 6030 6030 6030 0
14 20241205 181800 11059050 6030 6030 6030 6030 0
15 20241205 181700 11059050 6030 6030 6030 6030 0
16 20241205 181600 11059050 6030 6030 6030 6030 0
17 20241205 181500 11059050 6030 6030 6030 6030 0
18 20241205 181400 11059050 6030 6030 6030 6030 0
19 20241205 181300 11059050 6030 6030 6030 6030 0
20 20241205 181200 11059050 6030 6030 6030 6030 0
21 20241205 181100 11059050 6030 6030 6030 6030 0
22 20241205 181000 11059050 6030 6030 6030 6030 0
23 20241205 180900 11059050 6030 6030 6030 6030 0
24 20241205 180800 11059050 6030 6030 6030 6030 0
25 20241205 180700 11059050 6030 6030 6030 6030 0
26 20241205 180600 11059050 6030 6030 6030 6030 0
27 20241205 180500 11059050 6030 6030 6030 6030 0
28 20241205 180400 11059050 6030 6030 6030 6030 0
29 20241205 180300 11059050 6030 6030 6030 6030 0
30 20241205 180200 11059050 6030 6030 6030 6030 0
31 20241205 180100 11059050 6030 6030 6030 6030 0
32 20241205 180000 11059050 6030 6030 6030 6030 392
33 20241205 175900 11059050 6030 6030 6030 6030 0
34 20241205 175800 11059050 6030 6030 6030 6030 0
35 20241205 175700 11059050 6030 6030 6030 6030 0
36 20241205 175600 11059050 6030 6030 6030 6030 0
37 20241205 175500 11059050 6030 6030 6030 6030 0
38 20241205 175400 11059050 6030 6030 6030 6030 0
39 20241205 175300 11059050 6030 6030 6030 6030 0
40 20241205 175200 11059050 6030 6030 6030 6030 0
41 20241205 175100 11059050 6030 6030 6030 6030 0
42 20241205 175000 11059050 6030 6030 6030 6030 0
43 20241205 174900 11059050 6030 6030 6030 6030 0
44 20241205 174800 11059050 6030 6030 6030 6030 0
45 20241205 174700 11059050 6030 6030 6030 6030 0
46 20241205 174600 11059050 6030 6030 6030 6030 0
47 20241205 174500 11059050 6030 6030 6030 6030 0
48 20241205 174400 11059050 6030 6030 6030 6030 0
49 20241205 174300 11059050 6030 6030 6030 6030 0
50 20241205 174200 11059050 6030 6030 6030 6030 0
51 20241205 174100 11059050 6030 6030 6030 6030 0
52 20241205 174000 11059050 6030 6030 6030 6030 0
53 20241205 173900 11059050 6030 6030 6030 6030 0
54 20241205 173800 11059050 6030 6030 6030 6030 0
55 20241205 173700 11059050 6030 6030 6030 6030 0
56 20241205 173600 11059050 6030 6030 6030 6030 0
57 20241205 173500 11059050 6030 6030 6030 6030 0
58 20241205 173400 11059050 6030 6030 6030 6030 0
59 20241205 173300 11059050 6030 6030 6030 6030 0
60 20241205 173200 11059050 6030 6030 6030 6030 0
61 20241205 173100 11059050 6030 6030 6030 6030 0
62 20241205 173000 11059050 6030 6030 6030 6030 392
63 20241205 172900 11059050 6030 6030 6030 6030 0
64 20241205 172800 11059050 6030 6030 6030 6030 0
65 20241205 172700 11059050 6030 6030 6030 6030 0
66 20241205 172600 11059050 6030 6030 6030 6030 0
67 20241205 172500 11059050 6030 6030 6030 6030 0
68 20241205 172400 11059050 6030 6030 6030 6030 0
69 20241205 172300 11059050 6030 6030 6030 6030 0
70 20241205 172200 11059050 6030 6030 6030 6030 0
71 20241205 172100 11059050 6030 6030 6030 6030 0
72 20241205 172000 11059050 6030 6030 6030 6030 0
73 20241205 171900 11059050 6030 6030 6030 6030 0
74 20241205 171800 11059050 6030 6030 6030 6030 0
75 20241205 171700 11059050 6030 6030 6030 6030 0
76 20241205 171600 11059050 6030 6030 6030 6030 0
77 20241205 171500 11059050 6030 6030 6030 6030 0
78 20241205 171400 11059050 6030 6030 6030 6030 0
79 20241205 171300 11059050 6030 6030 6030 6030 0
80 20241205 171200 11059050 6030 6030 6030 6030 0
81 20241205 171100 11059050 6030 6030 6030 6030 0
82 20241205 171000 11059050 6030 6030 6030 6030 0
83 20241205 170900 11059050 6030 6030 6030 6030 0
84 20241205 170800 11059050 6030 6030 6030 6030 0
85 20241205 170700 11059050 6030 6030 6030 6030 0
86 20241205 170600 11059050 6030 6030 6030 6030 0
87 20241205 170500 11059050 6030 6030 6030 6030 0
88 20241205 170400 11059050 6030 6030 6030 6030 0
89 20241205 170300 11059050 6030 6030 6030 6030 0
90 20241205 170200 11059050 6030 6030 6030 6030 0
91 20241205 170100 11059050 6030 6030 6030 6030 0
92 20241205 170000 11059050 6030 6030 6030 6030 392
93 20241205 165900 11059050 6030 6030 6030 6030 0
94 20241205 165800 11059050 6030 6030 6030 6030 0
95 20241205 165700 11059050 6030 6030 6030 6030 0
96 20241205 165600 11059050 6030 6030 6030 6030 0
97 20241205 165500 11059050 6030 6030 6030 6030 0
98 20241205 165400 11059050 6030 6030 6030 6030 0
99 20241205 165300 11059050 6030 6030 6030 6030 0
100 20241205 165200 11059050 6030 6030 6030 6030 0
101 20241205 165100 11059050 6030 6030 6030 6030 0
102 20241205 165000 11059050 6030 6030 6030 6030 0
103 20241205 164900 11059050 6030 6030 6030 6030 0
104 20241205 164800 11059050 6030 6030 6030 6030 0
105 20241205 164700 11059050 6030 6030 6030 6030 0
106 20241205 164600 11059050 6030 6030 6030 6030 0
107 20241205 164500 11059050 6030 6030 6030 6030 0
108 20241205 164400 11059050 6030 6030 6030 6030 0
109 20241205 164300 11059050 6030 6030 6030 6030 0
110 20241205 164200 11059050 6030 6030 6030 6030 0
111 20241205 164100 11059050 6030 6030 6030 6030 0
112 20241205 164000 11059050 6030 6030 6030 6030 0
113 20241205 163900 11059050 6030 6030 6030 6030 0
114 20241205 163800 11059050 6030 6030 6030 6030 0
115 20241205 163700 11059050 6030 6030 6030 6030 0
116 20241205 163600 11059050 6030 6030 6030 6030 0
117 20241205 163500 11059050 6030 6030 6030 6030 0
118 20241205 163400 11059050 6030 6030 6030 6030 0
119 20241205 163300 11059050 6030 6030 6030 6030 0
120 20241205 163200 11059050 6030 6030 6030 6030 0
121 20241205 163100 11059050 6030 6030 6030 6030 0
122 20241205 163000 11059050 6030 6030 6030 6030 392
123 20241205 162900 11059050 6030 6030 6030 6030 0
124 20241205 162800 11059050 6030 6030 6030 6030 0
125 20241205 162700 11059050 6030 6030 6030 6030 0
126 20241205 162600 11059050 6030 6030 6030 6030 0
127 20241205 162500 11059050 6030 6030 6030 6030 0
128 20241205 162400 11059050 6030 6030 6030 6030 0
129 20241205 162300 11059050 6030 6030 6030 6030 0
130 20241205 162200 11059050 6030 6030 6030 6030 0
131 20241205 162100 11059050 6030 6030 6030 6030 0
132 20241205 162000 11059050 6030 6030 6030 6030 0
133 20241205 161900 11059050 6030 6030 6030 6030 0
134 20241205 161800 11059050 6030 6030 6030 6030 0
135 20241205 161700 11059050 6030 6030 6030 6030 0
136 20241205 161600 11059050 6030 6030 6030 6030 0
137 20241205 161500 11059050 6030 6030 6030 6030 0
138 20241205 161400 11059050 6030 6030 6030 6030 0
139 20241205 161300 11059050 6030 6030 6030 6030 0
140 20241205 161200 11059050 6030 6030 6030 6030 0
141 20241205 161100 11059050 6030 6030 6030 6030 0
142 20241205 161000 11059050 6030 6030 6030 6030 0
143 20241205 160900 11059050 6030 6030 6030 6030 0
144 20241205 160800 11059050 6030 6030 6030 6030 0
145 20241205 160700 11059050 6030 6030 6030 6030 0
146 20241205 160600 11059050 6030 6030 6030 6030 0
147 20241205 160500 11059050 6030 6030 6030 6030 0
148 20241205 160400 11059050 6030 6030 6030 6030 0
149 20241205 160300 11059050 6030 6030 6030 6030 0
150 20241205 160200 11059050 6030 6030 6030 6030 0
151 20241205 160100 11059050 6030 6030 6030 6030 0
152 20241205 160000 11059050 6030 6030 6030 6030 392
153 20241205 155900 11059050 6030 6030 6030 6030 0
154 20241205 155800 11059050 6030 6030 6030 6030 0
155 20241205 155700 11059050 6030 6030 6030 6030 0
156 20241205 155600 11059050 6030 6030 6030 6030 0
157 20241205 155500 11059050 6030 6030 6030 6030 0
158 20241205 155400 11059050 6030 6030 6030 6030 0
159 20241205 155300 11059050 6030 6030 6030 6030 0
160 20241205 155200 11059050 6030 6030 6030 6030 0
161 20241205 155100 11059050 6030 6030 6030 6030 0
162 20241205 155000 11059050 6030 6030 6030 6030 0
163 20241205 154900 11059050 6030 6030 6030 6030 0
164 20241205 154800 11059050 6030 6030 6030 6030 0
165 20241205 154700 11059050 6030 6030 6030 6030 0
166 20241205 154600 11059050 6030 6030 6030 6030 0
167 20241205 154500 11059050 6030 6030 6030 6030 0
168 20241205 154400 11059050 6030 6030 6030 6030 0
169 20241205 154300 11059050 6030 6030 6030 6030 0
170 20241205 154200 11059050 6030 6030 6030 6030 0
171 20241205 154100 11059050 6030 6030 6030 6030 0
172 20241205 154000 11059050 6030 6030 6030 6030 0
173 20241205 153900 11059050 6030 6030 6030 6030 0
174 20241205 153800 11059050 6030 6030 6030 6030 0
175 20241205 153700 11059050 6030 6030 6030 6030 0
176 20241205 153600 11059050 6030 6030 6030 6030 0
177 20241205 153500 11059050 6030 6030 6030 6030 0
178 20241205 153400 11059050 6030 6030 6030 6030 0
179 20241205 153300 11059050 6030 6030 6030 6030 0
180 20241205 153200 11059050 6030 6030 6030 6030 0
181 20241205 153100 11059050 6030 6030 6030 6030 0
182 20241205 153000 11059050 6030 6030 6030 6030 784
183 20241205 152900 8695290 6030 6030 6030 6030 0
184 20241205 152800 8695290 6030 6030 6030 6030 0
185 20241205 152700 8695290 6030 6030 6030 6030 0
186 20241205 152600 8695290 6030 6030 6030 6030 0
187 20241205 152500 8695290 6030 6030 6030 6030 0
188 20241205 152400 8695290 6030 6030 6030 6030 0
189 20241205 152300 8695290 6030 6030 6030 6030 0
190 20241205 152200 8695290 6030 6030 6030 6030 0
191 20241205 152100 8695290 6030 6030 6030 6030 0
192 20241205 152000 8695290 6030 6030 6030 6030 0
193 20241205 151900 8695290 6030 6030 6030 6030 0
194 20241205 151800 8695290 6030 6030 6030 6030 0
195 20241205 151700 8695290 6030 6030 6030 6030 0
196 20241205 151600 8695290 6030 6030 6030 6030 0
197 20241205 151500 8695290 6030 6030 6030 6030 0
198 20241205 151400 8695290 6030 6030 6030 6030 0
199 20241205 151300 8695290 6030 6030 6030 6030 0
200 20241205 151200 8695290 6030 6030 6030 6030 0
201 20241205 151100 8695290 6030 6030 6030 6030 0
202 20241205 151000 8695290 6030 6030 6030 6030 0
203 20241205 150900 8695290 6030 6030 6030 6030 0
204 20241205 150800 8695290 6030 6030 6030 6030 0
205 20241205 150700 8695290 6030 6030 6030 6030 0
206 20241205 150600 8695290 6030 6030 6030 6030 0
207 20241205 150500 8695290 6030 6020 6070 6020 312
208 20241205 150400 6810720 6040 6040 6040 6040 0
209 20241205 150300 6810720 6040 6040 6040 6040 0
210 20241205 150200 6810720 6040 6040 6040 6040 0
211 20241205 150100 6810720 6040 6040 6040 6040 0
212 20241205 150000 6810720 6040 6040 6040 6040 10
213 20241205 145900 6750320 6030 6030 6030 6030 2
214 20241205 145800 6738260 6020 6020 6020 6020 0
215 20241205 145700 6738260 6020 6020 6020 6020 1
216 20241205 145600 6732240 6020 6020 6020 6020 0
217 20241205 145500 6732240 6020 6020 6020 6020 0
218 20241205 145400 6732240 6020 6020 6020 6020 3
219 20241205 145300 6714180 6020 6020 6020 6020 6
220 20241205 145200 6678060 6020 6020 6020 6020 1
221 20241205 145100 6672040 6010 6010 6010 6010 0
222 20241205 145000 6672040 6010 6010 6010 6010 0
223 20241205 144900 6672040 6010 6010 6010 6010 0
224 20241205 144800 6672040 6010 6010 6010 6010 0
225 20241205 144700 6672040 6010 6010 6010 6010 0
226 20241205 144600 6672040 6010 6010 6010 6010 0
227 20241205 144500 6672040 6010 6010 6010 6010 0
228 20241205 144400 6672040 6010 6010 6010 6010 0
229 20241205 144300 6672040 6010 6010 6010 6010 0
230 20241205 144200 6672040 6010 6010 6010 6010 0
231 20241205 144100 6672040 6010 6010 6010 6010 0
232 20241205 144000 6672040 6010 6010 6010 6010 0
233 20241205 143900 6672040 6010 6010 6010 6010 0
234 20241205 143800 6672040 6010 6010 6010 6010 0
235 20241205 143700 6672040 6010 6010 6010 6010 0
236 20241205 143600 6672040 6010 6010 6010 6010 0
237 20241205 143500 6672040 6010 6010 6010 6010 0
238 20241205 143400 6672040 6010 6010 6010 6010 0
239 20241205 143300 6672040 6010 6010 6010 6010 0
240 20241205 143200 6672040 6010 6010 6010 6010 0
241 20241205 143100 6672040 6010 6010 6010 6010 0
242 20241205 143000 6672040 6010 6010 6010 6010 0
243 20241205 142900 6672040 6010 6010 6010 6010 0
244 20241205 142800 6672040 6010 6010 6010 6010 0
245 20241205 142700 6672040 6010 6010 6010 6010 0
246 20241205 142600 6672040 6010 6010 6010 6010 0
247 20241205 142500 6672040 6010 6010 6010 6010 0
248 20241205 142400 6672040 6010 6010 6010 6010 0
249 20241205 142300 6672040 6010 6010 6010 6010 0
250 20241205 142200 6672040 6010 6010 6010 6010 0
251 20241205 142100 6672040 6010 6010 6010 6010 0
252 20241205 142000 6672040 6010 6010 6010 6010 0
253 20241205 141900 6672040 6010 6010 6010 6010 0
254 20241205 141800 6672040 6010 6010 6010 6010 0
255 20241205 141700 6672040 6010 6010 6010 6010 0
256 20241205 141600 6672040 6010 6010 6010 6010 0
257 20241205 141500 6672040 6010 6010 6010 6010 0
258 20241205 141400 6672040 6010 6030 6030 6010 176
259 20241205 141300 5614180 6040 6040 6040 6040 0
260 20241205 141200 5614180 6040 6040 6040 6040 0
261 20241205 141100 5614180 6040 6040 6040 6040 0
262 20241205 141000 5614180 6040 6040 6040 6040 0
263 20241205 140900 5614180 6040 6040 6040 6040 0
264 20241205 140800 5614180 6040 6040 6040 6040 0
265 20241205 140700 5614180 6040 6040 6040 6040 0
266 20241205 140600 5614180 6040 6040 6040 6040 0
267 20241205 140500 5614180 6040 6040 6040 6040 0
268 20241205 140400 5614180 6040 6040 6040 6040 0
269 20241205 140300 5614180 6040 6040 6040 6040 0
270 20241205 140200 5614180 6040 6040 6040 6040 0
271 20241205 140100 5614180 6040 6040 6040 6040 0
272 20241205 140000 5614180 6040 6040 6040 6040 0
273 20241205 135900 5614180 6040 6040 6040 6040 0
274 20241205 135800 5614180 6040 6040 6040 6040 0
275 20241205 135700 5614180 6040 6040 6040 6040 0
276 20241205 135600 5614180 6040 6040 6040 6040 0
277 20241205 135500 5614180 6040 6040 6040 6040 0
278 20241205 135400 5614180 6040 6040 6040 6040 0
279 20241205 135300 5614180 6040 6040 6040 6040 0
280 20241205 135200 5614180 6040 6040 6040 6040 0
281 20241205 135100 5614180 6040 6040 6040 6040 0
282 20241205 135000 5614180 6040 6040 6040 6040 0
283 20241205 134900 5614180 6040 6040 6040 6040 0
284 20241205 134800 5614180 6040 6040 6040 6040 0
285 20241205 134700 5614180 6040 6040 6040 6040 0
286 20241205 134600 5614180 6040 6040 6040 6040 0
287 20241205 134500 5614180 6040 6040 6040 6040 0
288 20241205 134400 5614180 6040 6040 6040 6040 0
289 20241205 134300 5614180 6040 6040 6040 6040 0
290 20241205 134200 5614180 6040 6040 6040 6040 0
291 20241205 134100 5614180 6040 6040 6040 6040 0
292 20241205 134000 5614180 6040 6040 6040 6040 0
293 20241205 133900 5614180 6040 6040 6040 6040 0
294 20241205 133800 5614180 6040 6040 6040 6040 0
295 20241205 133700 5614180 6040 6040 6040 6040 0
296 20241205 133600 5614180 6040 6040 6040 6040 0
297 20241205 133500 5614180 6040 6040 6040 6040 0
298 20241205 133400 5614180 6040 6040 6040 6040 0
299 20241205 133300 5614180 6040 6040 6040 6040 0
300 20241205 133200 5614180 6040 6040 6040 6040 0
301 20241205 133100 5614180 6040 6040 6040 6040 0
302 20241205 133000 5614180 6040 6040 6040 6040 0
303 20241205 132900 5614180 6040 6040 6040 6040 0
304 20241205 132800 5614180 6040 6040 6040 6040 0
305 20241205 132700 5614180 6040 6040 6040 6040 0
306 20241205 132600 5614180 6040 6040 6040 6040 0
307 20241205 132500 5614180 6040 6040 6040 6040 0
308 20241205 132400 5614180 6040 6040 6040 6040 0
309 20241205 132300 5614180 6040 6040 6040 6040 0
310 20241205 132200 5614180 6040 6040 6040 6040 0
311 20241205 132100 5614180 6040 6040 6040 6040 1
312 20241205 132000 5608140 6040 6040 6040 6040 0
313 20241205 131900 5608140 6040 6040 6040 6040 0
314 20241205 131800 5608140 6040 6040 6040 6040 0
315 20241205 131700 5608140 6040 6040 6040 6040 0
316 20241205 131600 5608140 6040 6050 6050 6040 33
317 20241205 131500 5408500 6070 6070 6070 6070 0
318 20241205 131400 5408500 6070 6070 6070 6070 0
319 20241205 131300 5408500 6070 6070 6070 6070 0
320 20241205 131200 5408500 6070 6070 6070 6070 0
321 20241205 131100 5408500 6070 6070 6070 6070 0
322 20241205 131000 5408500 6070 6070 6070 6070 0
323 20241205 130900 5408500 6070 6070 6070 6070 0
324 20241205 130800 5408500 6070 6070 6070 6070 0
325 20241205 130700 5408500 6070 6070 6070 6070 0
326 20241205 130600 5408500 6070 6070 6070 6070 0
327 20241205 130500 5408500 6070 6070 6070 6070 0
328 20241205 130400 5408500 6070 6070 6070 6070 0
329 20241205 130300 5408500 6070 6070 6070 6070 0
330 20241205 130200 5408500 6070 6070 6070 6070 0
331 20241205 130100 5408500 6070 6070 6070 6070 0
332 20241205 130000 5408500 6070 6070 6070 6070 0
333 20241205 125900 5408500 6070 6070 6070 6070 0
334 20241205 125800 5408500 6070 6070 6070 6070 1
335 20241205 125700 5402430 6070 6070 6070 6070 0
336 20241205 125600 5402430 6070 6070 6070 6070 0
337 20241205 125500 5402430 6070 6070 6070 6070 0
338 20241205 125400 5402430 6070 6070 6070 6070 0
339 20241205 125300 5402430 6070 6070 6070 6070 2
340 20241205 125200 5390290 6070 6070 6070 6070 0
341 20241205 125100 5390290 6070 6070 6070 6070 0
342 20241205 125000 5390290 6070 6070 6070 6070 0
343 20241205 124900 5390290 6070 6070 6070 6070 0
344 20241205 124800 5390290 6070 6070 6070 6070 1
345 20241205 124700 5384220 6070 6070 6070 6070 0
346 20241205 124600 5384220 6070 6070 6070 6070 0
347 20241205 124500 5384220 6070 6070 6070 6070 0
348 20241205 124400 5384220 6070 6070 6070 6070 0
349 20241205 124300 5384220 6070 6070 6070 6070 2
350 20241205 124200 5372080 6070 6070 6070 6070 0
351 20241205 124100 5372080 6070 6070 6070 6070 0
352 20241205 124000 5372080 6070 6070 6070 6070 0
353 20241205 123900 5372080 6070 6070 6070 6070 1
354 20241205 123800 5366010 6070 6070 6070 6070 0
355 20241205 123700 5366010 6070 6070 6070 6070 0
356 20241205 123600 5366010 6070 6070 6070 6070 0
357 20241205 123500 5366010 6070 6070 6070 6070 0
358 20241205 123400 5366010 6070 6070 6070 6070 2
359 20241205 123300 5353870 6070 6070 6070 6070 0
360 20241205 123200 5353870 6070 6070 6070 6070 0
361 20241205 123100 5353870 6070 6070 6070 6070 0
362 20241205 123000 5353870 6070 6070 6070 6070 0
363 20241205 122900 5353870 6070 6070 6070 6070 1
364 20241205 122800 5347800 6070 6070 6070 6070 0
365 20241205 122700 5347800 6070 6070 6070 6070 0
366 20241205 122600 5347800 6070 6070 6070 6070 0
367 20241205 122500 5347800 6070 6070 6070 6070 0
368 20241205 122400 5347800 6070 6070 6070 6070 2
369 20241205 122300 5335660 6050 6050 6050 6050 0
370 20241205 122200 5335660 6050 6050 6050 6050 1
371 20241205 122100 5329610 6070 6070 6070 6070 0
372 20241205 122000 5329610 6070 6070 6070 6070 0
373 20241205 121900 5329610 6070 6070 6070 6070 1
374 20241205 121800 5323540 6070 6070 6070 6070 0
375 20241205 121700 5323540 6070 6070 6070 6070 0
376 20241205 121600 5323540 6070 6070 6070 6070 0
377 20241205 121500 5323540 6070 6070 6070 6070 0
378 20241205 121400 5323540 6070 6070 6070 6070 2
379 20241205 121300 5311400 6070 6070 6070 6070 0
380 20241205 121200 5311400 6070 6070 6070 6070 0
381 20241205 121100 5311400 6070 6070 6070 6070 0
382 20241205 121000 5311400 6070 6070 6070 6070 0
383 20241205 120900 5311400 6070 6070 6070 6070 1
384 20241205 120800 5305330 6070 6070 6070 6070 0
385 20241205 120700 5305330 6070 6070 6070 6070 0
386 20241205 120600 5305330 6070 6070 6070 6070 0
387 20241205 120500 5305330 6070 6070 6070 6070 2
388 20241205 120400 5293190 6070 6070 6070 6070 0
389 20241205 120300 5293190 6070 6070 6070 6070 0
390 20241205 120200 5293190 6070 6070 6070 6070 0
391 20241205 120100 5293190 6070 6070 6070 6070 0
392 20241205 120000 5293190 6070 6070 6070 6070 1
393 20241205 115900 5287120 6070 6070 6070 6070 0
394 20241205 115800 5287120 6070 6070 6070 6070 0
395 20241205 115700 5287120 6070 6070 6070 6070 0
396 20241205 115600 5287120 6070 6070 6070 6070 0
397 20241205 115500 5287120 6070 6070 6070 6070 2
398 20241205 115400 5274980 6070 6070 6070 6070 0
399 20241205 115300 5274980 6070 6070 6070 6070 0
400 20241205 115200 5274980 6070 6070 6070 6070 0
401 20241205 115100 5274980 6070 6070 6070 6070 0
402 20241205 115000 5274980 6070 6070 6070 6070 1
403 20241205 114900 5268910 6070 6070 6070 6070 0
404 20241205 114800 5268910 6070 6070 6070 6070 0
405 20241205 114700 5268910 6070 6070 6070 6070 0
406 20241205 114600 5268910 6070 6070 6070 6070 0
407 20241205 114500 5268910 6070 6070 6070 6070 2
408 20241205 114400 5256770 6060 6060 6060 6060 0
409 20241205 114300 5256770 6060 6060 6060 6060 0
410 20241205 114200 5256770 6060 6060 6060 6060 0
411 20241205 114100 5256770 6060 6060 6060 6060 0
412 20241205 114000 5256770 6060 6060 6060 6060 2
413 20241205 113900 5244650 6060 6060 6060 6060 0
414 20241205 113800 5244650 6060 6060 6060 6060 0
415 20241205 113700 5244650 6060 6060 6060 6060 0
416 20241205 113600 5244650 6060 6060 6060 6060 0
417 20241205 113500 5244650 6060 6060 6060 6060 1
418 20241205 113400 5238590 6050 6050 6050 6050 0
419 20241205 113300 5238590 6050 6050 6050 6050 0
420 20241205 113200 5238590 6050 6050 6050 6050 0
421 20241205 113100 5238590 6050 6050 6050 6050 1
422 20241205 113000 5232540 6070 6070 6070 6070 1
423 20241205 112900 5226470 6070 6070 6070 6070 0
424 20241205 112800 5226470 6070 6070 6070 6070 0
425 20241205 112700 5226470 6070 6070 6070 6070 0
426 20241205 112600 5226470 6070 6070 6070 6070 2
427 20241205 112500 5214330 6070 6070 6070 6070 0
428 20241205 112400 5214330 6070 6070 6070 6070 0
429 20241205 112300 5214330 6070 6070 6070 6070 0
430 20241205 112200 5214330 6070 6070 6070 6070 0
431 20241205 112100 5214330 6070 6070 6070 6070 1
432 20241205 112000 5208260 6070 6070 6070 6070 0
433 20241205 111900 5208260 6070 6070 6070 6070 0
434 20241205 111800 5208260 6070 6070 6070 6070 0
435 20241205 111700 5208260 6070 6070 6070 6070 0
436 20241205 111600 5208260 6070 6070 6070 6070 2
437 20241205 111500 5196120 6070 6070 6070 6070 0
438 20241205 111400 5196120 6070 6070 6070 6070 0
439 20241205 111300 5196120 6070 6070 6070 6070 0
440 20241205 111200 5196120 6070 6070 6070 6070 0
441 20241205 111100 5196120 6070 6070 6070 6070 1
442 20241205 111000 5190050 6050 6050 6050 6050 0
443 20241205 110900 5190050 6050 6050 6050 6050 0
444 20241205 110800 5190050 6050 6050 6050 6050 0
445 20241205 110700 5190050 6050 6050 6050 6050 0
446 20241205 110600 5190050 6050 6120 6130 6050 405
447 20241205 110500 2730590 6120 6120 6120 6120 0
448 20241205 110400 2730590 6120 6120 6120 6120 0
449 20241205 110300 2730590 6120 6120 6120 6120 0
450 20241205 110200 2730590 6120 6120 6120 6120 0
451 20241205 110100 2730590 6120 6120 6120 6120 2
452 20241205 110000 2718350 6120 6120 6120 6120 0
453 20241205 105900 2718350 6120 6120 6120 6120 0
454 20241205 105800 2718350 6120 6120 6120 6120 0
455 20241205 105700 2718350 6120 6120 6120 6120 0
456 20241205 105600 2718350 6120 6120 6120 6120 2
457 20241205 105500 2706110 6130 6130 6130 6130 0
458 20241205 105400 2706110 6130 6130 6130 6130 0
459 20241205 105300 2706110 6130 6130 6130 6130 0
460 20241205 105200 2706110 6130 6120 6130 6120 2
461 20241205 105100 2693860 6080 6080 6080 6080 0
462 20241205 105000 2693860 6080 6080 6080 6080 0
463 20241205 104900 2693860 6080 6080 6080 6080 1
464 20241205 104800 2687780 6120 6120 6120 6120 0
465 20241205 104700 2687780 6120 6070 6120 6070 2
466 20241205 104600 2675590 6120 6120 6120 6120 0
467 20241205 104500 2675590 6120 6120 6120 6120 0
468 20241205 104400 2675590 6120 6120 6120 6120 0
469 20241205 104300 2675590 6120 6120 6120 6120 0
470 20241205 104200 2675590 6120 6070 6120 6070 2
471 20241205 104100 2663400 6100 6120 6120 6100 2
472 20241205 104000 2651180 6100 6100 6100 6100 0
473 20241205 103900 2651180 6100 6090 6100 6090 12
474 20241205 103800 2577990 6100 6100 6100 6100 0
475 20241205 103700 2577990 6100 6090 6100 6090 2
476 20241205 103600 2565800 6060 6060 6060 6060 0
477 20241205 103500 2565800 6060 6060 6060 6060 0
478 20241205 103400 2565800 6060 6060 6060 6060 2
479 20241205 103300 2553680 6100 6100 6100 6100 0
480 20241205 103200 2553680 6100 6070 6100 6070 2
481 20241205 103100 2541510 6120 6120 6120 6120 0
482 20241205 103000 2541510 6120 6120 6120 6120 0
483 20241205 102900 2541510 6120 6120 6120 6120 0
484 20241205 102800 2541510 6120 6120 6120 6120 0
485 20241205 102700 2541510 6120 6060 6120 6060 5
486 20241205 102600 2511140 6130 6090 6130 6070 29
487 20241205 102500 2334490 6090 6090 6090 6090 0
488 20241205 102400 2334490 6090 6090 6090 6090 0
489 20241205 102300 2334490 6090 6090 6090 6090 1
490 20241205 102200 2328400 6060 6060 6060 6060 1
491 20241205 102100 2322340 6060 6060 6060 6060 0
492 20241205 102000 2322340 6060 6060 6060 6060 0
493 20241205 101900 2322340 6060 6060 6060 6060 0
494 20241205 101800 2322340 6060 6060 6060 6060 0
495 20241205 101700 2322340 6060 6060 6060 6060 1
496 20241205 101600 2316280 6060 6060 6060 6060 0
497 20241205 101500 2316280 6060 6060 6060 6060 0
498 20241205 101400 2316280 6060 6060 6060 6060 0
499 20241205 101300 2316280 6060 6060 6060 6060 1
500 20241205 101200 2310220 6050 6050 6050 6050 0
501 20241205 101100 2310220 6050 6050 6050 6050 0
502 20241205 101000 2310220 6050 6050 6050 6050 80
503 20241205 100900 1826220 6050 6050 6050 6050 0
504 20241205 100800 1826220 6050 6040 6050 6040 11
505 20241205 100700 1759760 6040 6040 6040 6040 0
506 20241205 100600 1759760 6040 6040 6040 6040 0
507 20241205 100500 1759760 6040 6040 6040 6040 0
508 20241205 100400 1759760 6040 6040 6040 6040 0
509 20241205 100300 1759760 6040 6040 6040 6040 1
510 20241205 100200 1753720 6030 6030 6030 6030 0
511 20241205 100100 1753720 6030 6030 6030 6030 0
512 20241205 100000 1753720 6030 6030 6030 6030 0
513 20241205 095900 1753720 6030 6030 6030 6030 0
514 20241205 095800 1753720 6030 6030 6040 6030 3
515 20241205 095700 1735620 6040 6040 6040 6040 0
516 20241205 095600 1735620 6040 6040 6040 6040 0
517 20241205 095500 1735620 6040 6040 6040 6040 0
518 20241205 095400 1735620 6040 6040 6040 6040 0
519 20241205 095300 1735620 6040 6030 6040 6030 2
520 20241205 095200 1723550 6040 6030 6040 6030 2
521 20241205 095100 1711480 6040 6040 6040 6040 0
522 20241205 095000 1711480 6040 6040 6040 6040 0
523 20241205 094900 1711480 6040 6040 6040 6040 0
524 20241205 094800 1711480 6040 6030 6040 6030 2
525 20241205 094700 1699410 6040 6040 6040 6040 0
526 20241205 094600 1699410 6040 6040 6040 6040 0
527 20241205 094500 1699410 6040 6040 6040 6040 0
528 20241205 094400 1699410 6040 6040 6040 6040 0
529 20241205 094300 1699410 6040 6030 6040 6030 2
530 20241205 094200 1687340 6040 6040 6040 6040 0
531 20241205 094100 1687340 6040 6040 6040 6040 0
532 20241205 094000 1687340 6040 6040 6040 6040 0
533 20241205 093900 1687340 6040 6040 6040 6040 2
534 20241205 093800 1675260 6040 6040 6040 6040 0
535 20241205 093700 1675260 6040 6040 6040 6040 0
536 20241205 093600 1675260 6040 6040 6040 6040 0
537 20241205 093500 1675260 6040 6040 6040 6040 0
538 20241205 093400 1675260 6040 6040 6040 6040 1
539 20241205 093300 1669220 6040 6040 6040 6040 0
540 20241205 093200 1669220 6040 6040 6040 6040 0
541 20241205 093100 1669220 6040 6040 6040 6040 0
542 20241205 093000 1669220 6040 6040 6040 6040 0
543 20241205 092900 1669220 6040 6040 6040 6040 1
544 20241205 092800 1663180 6040 6040 6040 6040 0
545 20241205 092700 1663180 6040 6040 6040 6040 0
546 20241205 092600 1663180 6040 6040 6040 6040 0
547 20241205 092500 1663180 6040 6040 6040 6040 0
548 20241205 092400 1663180 6040 6040 6040 6040 1
549 20241205 092300 1657140 6040 6040 6040 6040 0
550 20241205 092200 1657140 6040 6040 6040 6040 0
551 20241205 092100 1657140 6040 6040 6040 6040 0
552 20241205 092000 1657140 6040 6040 6040 6040 0
553 20241205 091900 1657140 6040 6040 6040 6040 1
554 20241205 091800 1651100 6040 6040 6040 6040 0
555 20241205 091700 1651100 6040 6040 6040 6040 0
556 20241205 091600 1651100 6040 6040 6040 6040 0
557 20241205 091500 1651100 6040 6040 6040 6040 1
558 20241205 091400 1645060 6020 6020 6020 6020 1
559 20241205 091300 1639040 6050 6020 6060 6000 118
560 20241205 091200 930190 6010 6010 6090 6010 17
561 20241205 091100 827490 6040 6040 6040 6010 12
562 20241205 091000 755160 6070 6070 6070 6070 0
563 20241205 090900 755160 6070 6090 6090 6070 2
564 20241205 090800 743000 6110 6110 6110 6110 0
565 20241205 090700 743000 6110 6110 6110 6110 0
566 20241205 090600 743000 6110 6110 6110 6110 0
567 20241205 090500 743000 6110 6110 6110 6110 1
568 20241205 090400 736890 6090 6090 6090 6090 0
569 20241205 090300 736890 6090 6090 6090 6090 0
570 20241205 090200 736890 6090 6090 6090 6090 0
571 20241205 090100 736890 6090 6090 6090 6090 0
572 20241205 090000 736890 6090 6090 6090 6090 121